[4777]ガーラ:【コミュニティ構築】オンラインゲーム
Yahoo! 【スタンダード/25情報･通信業】 売上高:23500 当期純利益:-9070 総資産:43660 時価:64億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 226 | 247 | 226 | 228 | 366,900 | 343,000 | 102% | ▲ | 1171 | 0 | 2 | 94% | 2% |
| 20251007 | 227 | 236 | 225 | 234 | 125,300 | 75,800 | 104% | ▲▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20250919 | 233 | 238 | 227 | 228 | 118,600 | 42,500 | 98% | ▼▼ | 4777 | 0 | 0 | 94% | 2% |
| 20250916 | 233 | 239 | 229 | 238 | 101,600 | -265,300 | 104% | ▲▲ | 8222 | 0 | 0 | 98% | 6% |
| 20250922 | 230 | 232 | 226 | 226 | 76,400 | -42,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20250918 | 238 | 238 | 233 | 233 | 76,100 | 30,600 | 98% | ▼ | 7477 | 0 | 0 | 96% | 4% |
| 20250929 | 227 | 227 | 222 | 223 | 75,100 | 40,900 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251003 | 222 | 228 | 221 | 225 | 64,100 | 1,400 | 102% | ▲ | 1111 | 0 | 3 | 95% | 2% |
| 20250924 | 232 | 232 | 224 | 224 | 64,100 | -12,300 | 99% | ▼▼▼▼ | 5828 | 0 | 0 | 92% | 0% |
| 20251001 | 223 | 224 | 221 | 221 | 63,700 | 19,300 | 100% | ▼▼▼ | 4417 | 0 | 0 | 93% | 0% |
| 20251002 | 221 | 221 | 218 | 221 | 62,700 | -1,000 | 100% | -- | 8885 | 0 | 4 | 93% | 0% |
| 20251006 | 225 | 230 | 224 | 226 | 49,500 | -14,600 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20250917 | 239 | 240 | 233 | 238 | 45,500 | -56,100 | 100% | -- | 2225 | 0 | 0 | 98% | 6% |
| 20250930 | 222 | 224 | 221 | 222 | 44,400 | -30,700 | 100% | ▼▼ | 8888 | 0 | 6 | 93% | 0% |
| 20251008 | 231 | 234 | 230 | 230 | 37,100 | -88,200 | 98% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20250926 | 223 | 228 | 223 | 227 | 34,200 | 3,700 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
| 20250925 | 226 | 226 | 222 | 224 | 30,500 | -33,600 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
| 20250909 | 229 | 229 | 225 | 226 | 29,700 | 10,700 | 100% | ▼▼ | 7747 | 0 | 0 | 93% | 1% |
| 20250911 | 227 | 227 | 224 | 224 | 23,900 | 9,400 | 99% | ▼ | 4417 | 0 | 0 | 92% | 0% |
| 20250908 | 229 | 230 | 227 | 227 | 19,000 | -38,200 | 100% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20250910 | 226 | 227 | 224 | 227 | 14,500 | -15,200 | 100% | ▲ | 8882 | 0 | 4 | 93% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 721,500 | 0 | 296,900 | 0 | 424,600 | 0 |
| 2025-09-19 | 686,700 | 0 | 298,100 | 0 | 388,600 | 0 |
| 2025-09-26 | 681,900 | 0 | 283,600 | 0 | 398,300 | 0 |
| 2025-10-03 | 670,200 | 0 | 291,100 | 0 | 379,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-14 16:00 | S100T1FJ | 菊川 曉 | 変更報告書 |
| 2024-05-29 15:00 | S100THIU | 菊川 曉 | 変更報告書 |
| 2024-05-29 15:00 | S100THQM | 菊川 曉 | 変更報告書 |
| 2024-05-29 15:00 | S100TI4K | Ｍｅｇａｚｏｎｅ Ｃｌｏｕｄ Ｃｏｒｐｏｒａｔｉｏｎ | 変更報告書 |
| 2024-06-26 15:00 | S100TMG6 | 菊川 曉 | 変更報告書 |
| 2025-07-04 15:30 | S100WAZ9 | Ｍｅｇａｚｏｎｅ Ｃｌｏｕｄ Ｃｏｒｐｏｒａｔｉｏｎ | 変更報告書 |
| 2025-09-17 16:00 | S100WOXD | 菊川 曉 | 変更報告書 |
| 2025-09-17 16:00 | S100WOXK | Ｍｅｇａｚｏｎｅ Ｃｌｏｕｄ Ｃｏｒｐｏｒａｔｉｏｎ | 変更報告書 |